| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.28 | 4.85% | 4,560,900 | 36,300 | 0.2 |
5.77
6.05
6.05
|
|
2 tháng
(2024-03-19) |
-0.55 | -8.33% | 15,730,900 | 104,900 | 0.7 |
5.61
6.80
6.05
|
|
3 tháng
(2024-02-19) |
-1.36 | -18.35% | 27,058,000 | 27,400 | 0.1 |
5.61
7.60
6.05
|
|
6 tháng
(2023-11-20) |
-1.04 | -14.67% | 64,196,100 | -145,800 | -1.1 |
5.61
8.25
6.05
|
|
12 tháng
(2023-05-24) |
-2.50 | -29.24% | 238,924,700 | 156,500 | 1.4 |
5.59
9.80
6.05
|
|
24 tháng
(2022-05-30) |
-7.25 | -54.51% | 468,884,200 | 48,246 | 1.2 |
5.59
15.90
6.05
|
|
36 tháng
(2021-06-03) |
-0.31 | -4.87% | 930,175,100 | -53,154 | -8.8 |
5
20.50
6.05
|
|
60 tháng
(2019-06-14) |
1.98 | 48.65% | 1,603,626,780 | -1,139,094 | -14.8 |
2.24
20.50
6.05
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
6.05
0.09
|
254,400 | 6.04 | 6.05 | 5.97 | 5,300 | 1,100 | 0.0 |
| #2 | 16/05/2024 |
5.96
-0.04
|
236,800 | 6 | 6.03 | 5.96 | 0 | 2,900 | -0.0 |
| #3 | 15/05/2024 |
6
-0.03
|
711,100 | 6.03 | 6.05 | 5.97 | 0 | 5,300 | -0.0 |
| #4 | 14/05/2024 |
6.03
0.03
|
246,400 | 6.06 | 6.06 | 5.98 | 200 | 0 | 0.0 |
| #5 | 13/05/2024 |
6
0.13
|
269,800 | 5.87 | 6 | 5.87 | 800 | 4,600 | -0.0 |
| #6 | 10/05/2024 |
5.87
-0.06
|
170,800 | 5.82 | 5.94 | 5.82 | 0 | 23,700 | -0.1 |
| #7 | 09/05/2024 |
5.93
0.03
|
133,500 | 5.93 | 5.99 | 5.87 | 0 | 12,700 | -0.1 |
| #8 | 08/05/2024 |
5.90
-0.09
|
252,500 | 5.99 | 5.99 | 5.88 | 500 | 1,000 | -0.0 |
| #9 | 07/05/2024 |
5.99
-0.05
|
217,000 | 6.04 | 6.04 | 5.96 | 5,100 | 0 | 0.0 |
| #10 | 06/05/2024 |
6.04
0.25
|
320,800 | 5.85 | 6.04 | 5.80 | 22,500 | 4,000 | 0.1 |
| #11 | 03/05/2024 |
5.79
-0.02
|
186,900 | 5.81 | 5.85 | 5.79 | 700 | 500 | 0.0 |
| #12 | 02/05/2024 |
5.81
-0.07
|
237,700 | 5.86 | 5.90 | 5.74 | 0 | 14,400 | -0.1 |
| #13 | 26/04/2024 |
5.88
-0.02
|
182,500 | 5.76 | 5.93 | 5.76 | 0 | 6,700 | -0.0 |
| #14 | 25/04/2024 |
5.90
-0.05
|
90,700 | 5.90 | 5.94 | 5.80 | 4,200 | 100 | 0.0 |
| #15 | 24/04/2024 |
5.95
0.16
|
250,500 | 5.90 | 5.97 | 5.78 | 54,800 | 1,500 | 0.3 |
| #16 | 23/04/2024 |
5.79
-0.17
|
247,700 | 6.10 | 6.10 | 5.79 | 10,000 | 0 | 0.1 |
| #17 | 22/04/2024 |
5.96
0.19
|
178,600 | 5.78 | 5.96 | 5.78 | 11,000 | 0 | 0.1 |
| #18 | 19/04/2024 |
5.77
-0.23
|
373,200 | 6.11 | 6.17 | 5.75 | 1,500 | 1,800 | -0.0 |
| #19 | 17/04/2024 |
6
0.39
|
583,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
5.61
-0.36
|
1,369,300 | 5.97 | 5.99 | 5.56 | 0 | 36,400 | -0.2 |
| #21 | 15/04/2024 |
5.97
-0.44
|
646,900 | 6.41 | 6.41 | 5.97 | 100 | 39,000 | -0.2 |
| #22 | 12/04/2024 |
6.41
0.01
|
147,800 | 6.40 | 6.46 | 6.40 | 0 | 22,700 | -0.1 |
| #23 | 11/04/2024 |
6.40
-0.05
|
222,300 | 6.40 | 6.44 | 6.30 | 9,200 | 300 | 0.1 |
| #24 | 10/04/2024 |
6.45
-0.11
|
276,200 | 6.56 | 6.57 | 6.45 | 0 | 7,000 | -0.0 |
| #25 | 09/04/2024 |
6.56
0.16
|
400,100 | 6.40 | 6.59 | 6.38 | 76,000 | 8,000 | 0.4 |
| #26 | 08/04/2024 |
6.40
0.02
|
450,100 | 6.40 | 6.42 | 6.30 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
6.38
-0.05
|
302,900 | 6.40 | 6.44 | 6.35 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
6.43
-0.01
|
278,400 | 6.44 | 6.50 | 6.40 | 0 | 3,200 | -0.0 |
| #29 | 03/04/2024 |
6.44
-0.06
|
608,000 | 6.45 | 6.55 | 6.39 | 33,700 | 400 | 0.2 |
| #30 | 02/04/2024 |
6.50
-0.05
|
539,100 | 6.50 | 6.54 | 6.41 | 500 | 13,700 | -0.1 |
| #31 | 01/04/2024 |
6.55
-0.05
|
361,600 | 6.60 | 6.65 | 6.31 | 0 | 40,600 | -0.3 |
| #32 | 29/03/2024 |
6.60
-0.08
|
488,400 | 6.68 | 6.68 | 6.60 | 0 | 200 | -0.0 |
| #33 | 28/03/2024 |
6.68
-0.04
|
359,700 | 6.75 | 6.75 | 6.64 | 0 | 2,400 | -0.0 |
| #34 | 27/03/2024 |
6.72
0.06
|
470,700 | 6.66 | 6.74 | 6.66 | 0 | 8,600 | -0.1 |
| #35 | 26/03/2024 |
6.66
0
|
401,900 | 6.64 | 6.66 | 6.59 | 40,000 | 0 | 0.3 |
| #36 | 25/03/2024 |
6.66
-0.01
|
609,500 | 6.67 | 6.78 | 6.58 | 15,000 | 700 | 0.1 |
| #37 | 22/03/2024 |
6.67
-0.11
|
1,124,300 | 6.78 | 6.85 | 6.60 | 8,600 | 5,600 | 0.0 |
| #38 | 21/03/2024 |
6.78
-0.02
|
393,700 | 6.80 | 6.91 | 6.76 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
6.80
0.20
|
637,000 | 6.60 | 6.92 | 6.61 | 70,200 | 600 | 0.5 |
| #40 | 19/03/2024 |
6.60
0.09
|
498,200 | 6.51 | 6.70 | 6.50 | 5,700 | 1,000 | 0.0 |
| #41 | 18/03/2024 |
6.51
-0.30
|
744,900 | 6.81 | 6.91 | 6.51 | 800 | 61,500 | -0.4 |
| #42 | 15/03/2024 |
6.81
-0.08
|
542,500 | 6.89 | 6.90 | 6.80 | 200 | 2,600 | -0.0 |
| #43 | 14/03/2024 |
6.89
-0.06
|
460,700 | 6.95 | 6.99 | 6.84 | 1,500 | 0 | 0.0 |
| #44 | 13/03/2024 |
6.95
0.14
|
600,200 | 6.81 | 6.98 | 6.70 | 49,700 | 1,600 | 0.3 |
| #45 | 12/03/2024 |
6.81
-0.19
|
739,200 | 7 | 7.05 | 6.80 | 6,600 | 9,300 | -0.0 |
| #46 | 11/03/2024 |
7
-0.13
|
883,900 | 7.13 | 7.19 | 7 | 0 | 6,400 | -0.0 |
| #47 | 08/03/2024 |
7.13
-0.12
|
637,400 | 7.25 | 7.30 | 7.10 | 1,000 | 13,600 | -0.1 |
| #48 | 07/03/2024 |
7.25
0
|
430,600 | 7.25 | 7.32 | 7.22 | 300 | 9,500 | -0.1 |
| #49 | 06/03/2024 |
7.25
-0.17
|
364,600 | 7.42 | 7.42 | 7.25 | 1,500 | 6,000 | -0.0 |
| #50 | 05/03/2024 |
7.42
0.17
|
372,500 | 7.25 | 7.48 | 7.26 | 0 | 700 | -0.0 |
| #51 | 04/03/2024 |
7.25
-0.01
|
443,700 | 7.26 | 7.30 | 7.24 | 28,300 | 200 | 0.2 |
| #52 | 01/03/2024 |
7.26
0.05
|
345,700 | 7.21 | 7.27 | 7.20 | 0 | 3,000 | -0.0 |
| #53 | 29/02/2024 |
7.21
-0.08
|
388,400 | 7.29 | 7.31 | 7.20 | 0 | 14,000 | -0.1 |
| #54 | 28/02/2024 |
7.29
0.03
|
379,500 | 7.26 | 7.34 | 7.24 | 0 | 100 | -0.0 |
| #55 | 27/02/2024 |
7.26
0
|
435,600 | 7.26 | 7.30 | 7.23 | 0 | 16,600 | -0.1 |
| #56 | 26/02/2024 |
7.26
0.05
|
292,400 | 7.21 | 7.31 | 7.21 | 500 | 8,200 | -0.1 |
| #57 | 23/02/2024 |
7.21
-0.30
|
997,100 | 7.51 | 7.51 | 7.21 | 500 | 59,300 | -0.4 |
| #58 | 22/02/2024 |
7.51
-0.01
|
476,800 | 7.52 | 7.59 | 7.46 | 2,800 | 6,000 | -0.0 |
| #59 | 21/02/2024 |
7.52
-0.08
|
397,800 | 7.60 | 7.63 | 7.45 | 0 | 8,000 | -0.1 |
| #60 | 20/02/2024 |
7.60
0.19
|
847,100 | 7.41 | 7.63 | 7.41 | 47,000 | 700 | 0.3 |
| #61 | 19/02/2024 |
7.41
0.04
|
546,500 | 7.37 | 7.41 | 7.30 | 9,300 | 200 | 0.1 |
| #62 | 16/02/2024 |
7.37
0.06
|
306,700 | 7.31 | 7.39 | 7.30 | 2,500 | 5,200 | -0.0 |
| #63 | 15/02/2024 |
7.31
-0.03
|
210,400 | 7.34 | 7.39 | 7.29 | 3,900 | 2,200 | 0.0 |
| #64 | 07/02/2024 |
7.34
0.06
|
261,000 | 7.28 | 7.34 | 7.25 | 2,200 | 3,800 | -0.0 |
| #65 | 06/02/2024 |
7.28
0
|
311,500 | 7.28 | 7.40 | 7.21 | 700 | 900 | -0.0 |
| #66 | 05/02/2024 |
7.28
0.08
|
425,400 | 7.20 | 7.35 | 7.20 | 41,100 | 7,800 | 0.2 |
| #67 | 02/02/2024 |
7.20
-0.13
|
697,500 | 7.33 | 7.41 | 7.19 | 4,000 | 8,500 | -0.0 |
| #68 | 01/02/2024 |
7.33
-0.09
|
576,600 | 7.42 | 7.45 | 7.29 | 300 | 31,500 | -0.2 |
| #69 | 31/01/2024 |
7.42
-0.08
|
615,800 | 7.50 | 7.63 | 7.38 | 5,300 | 13,100 | -0.1 |
| #70 | 30/01/2024 |
7.50
-0.03
|
728,000 | 7.53 | 7.55 | 7.40 | 22,600 | 6,700 | 0.1 |
| #71 | 29/01/2024 |
7.53
-0.14
|
507,500 | 7.67 | 7.78 | 7.53 | 4,400 | 4,700 | -0.0 |
| #72 | 26/01/2024 |
7.67
-0.09
|
715,000 | 7.76 | 7.78 | 7.67 | 6,700 | 6,300 | 0.0 |
| #73 | 25/01/2024 |
7.76
-0.10
|
451,500 | 7.86 | 7.95 | 7.76 | 1,000 | 28,200 | -0.2 |
| #74 | 24/01/2024 |
7.86
0.07
|
806,500 | 7.79 | 8.08 | 7.82 | 11,800 | 3,500 | 0.1 |
| #75 | 23/01/2024 |
7.79
-0.01
|
587,200 | 7.80 | 7.87 | 7.76 | 5,100 | 7,500 | -0.0 |
| #76 | 22/01/2024 |
7.80
-0.01
|
384,200 | 7.81 | 7.90 | 7.74 | 2,700 | 9,600 | -0.1 |
| #77 | 19/01/2024 |
7.81
-0.09
|
611,000 | 7.90 | 7.99 | 7.78 | 2,200 | 2,500 | -0.0 |
| #78 | 18/01/2024 |
7.90
-0.06
|
521,700 | 7.96 | 8.09 | 7.86 | 0 | 3,100 | -0.0 |
| #79 | 17/01/2024 |
7.96
-0.13
|
819,300 | 8.09 | 8.11 | 7.93 | 4,700 | 0 | 0.0 |
| #80 | 16/01/2024 |
8.09
0.01
|
393,100 | 8.08 | 8.15 | 8.01 | 3,500 | 1,000 | 0.0 |
| #81 | 15/01/2024 |
8.08
-0.07
|
1,422,200 | 8.15 | 8.38 | 8.06 | 0 | 29,700 | -0.2 |
| #82 | 12/01/2024 |
8.15
-0.10
|
1,409,900 | 8.25 | 8.26 | 8.05 | 6,200 | 1,500 | 0.0 |
| #83 | 11/01/2024 |
8.25
0.25
|
1,576,200 | 8 | 8.40 | 7.92 | 22,400 | 0 | 0.2 |
| #84 | 10/01/2024 |
8
-0.09
|
776,300 | 8.09 | 8.09 | 7.90 | 800 | 0 | 0.0 |
| #85 | 09/01/2024 |
8.09
0.24
|
1,336,200 | 7.85 | 8.26 | 7.83 | 200 | 3,000 | -0.0 |
| #86 | 08/01/2024 |
7.85
0.03
|
667,600 | 7.82 | 8.05 | 7.85 | 500 | 16,600 | -0.1 |
| #87 | 05/01/2024 |
7.82
-0.13
|
1,454,800 | 7.95 | 8.10 | 7.77 | 6,000 | 15,600 | -0.1 |
| #88 | 04/01/2024 |
7.95
0.28
|
3,396,100 | 7.67 | 8.20 | 7.95 | 6,200 | 8,700 | -0.0 |
| #89 | 03/01/2024 |
7.67
0.50
|
1,100,600 | 7.17 | 7.67 | 7.15 | 1,000 | 2,600 | -0.0 |
| #90 | 02/01/2024 |
7.17
0.12
|
416,300 | 7.05 | 7.17 | 7.04 | 5,900 | 600 | 0.0 |
| #91 | 29/12/2023 |
7.05
-0.03
|
296,700 | 7.08 | 7.12 | 7.03 | 200 | 0 | 0.0 |
| #92 | 28/12/2023 |
7.08
0.02
|
594,000 | 7.06 | 7.10 | 7 | 2,000 | 0 | 0.0 |
| #93 | 27/12/2023 |
7.06
-0.04
|
434,800 | 7.10 | 7.14 | 7.05 | 5,200 | 400 | 0.0 |
| #94 | 26/12/2023 |
7.10
0.01
|
259,400 | 7.09 | 7.14 | 7.05 | 3,900 | 500 | 0.0 |
| #95 | 25/12/2023 |
7.09
0.01
|
265,200 | 7.08 | 7.15 | 7.05 | 22,300 | 100 | 0.2 |
| #96 | 22/12/2023 |
7.08
-0.03
|
273,500 | 7.11 | 7.25 | 7.05 | 5,800 | 12,300 | -0.0 |
| #97 | 21/12/2023 |
7.11
0.01
|
172,900 | 7.10 | 7.15 | 7.03 | 3,300 | 1,000 | 0.0 |
| #98 | 20/12/2023 |
7.10
-0.01
|
198,400 | 7.11 | 7.14 | 7.07 | 0 | 8,400 | -0.1 |
| #99 | 19/12/2023 |
7.11
0
|
285,000 | 7.11 | 7.21 | 7.01 | 2,500 | 10,200 | -0.1 |
| #100 | 18/12/2023 |
7.11
0.06
|
430,200 | 7.05 | 7.30 | 7 | 200 | 1,800 | -0.0 |